Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 174.45 | 176.45 | 171.35 | 171.38 | 122,330 | -3.34(-1.91%) |
Sep 29, 2022 | 178.83 | 178.83 | 172.43 | 174.71 | 74,039 | -4.71(-2.63%) |
Sep 28, 2022 | 178.65 | 180.64 | 177.06 | 179.42 | 124,879 | +2.32(+1.31%) |
Sep 27, 2022 | 178.10 | 180.25 | 175.94 | 177.10 | 90,615 | -0.05(-0.03%) |
Sep 26, 2022 | 176.22 | 180.06 | 176.20 | 177.15 | 76,270 | -0.24(-0.14%) |
Sep 23, 2022 | 177.88 | 179.11 | 175.54 | 177.40 | 84,274 | -2.15(-1.19%) |
Sep 22, 2022 | 181.04 | 181.04 | 177.88 | 179.54 | 77,785 | -2.40(-1.32%) |
Sep 21, 2022 | 183.39 | 185.71 | 181.53 | 181.94 | 64,474 | -0.21(-0.11%) |
Sep 20, 2022 | 183.99 | 183.99 | 180.46 | 182.15 | 60,926 | -2.23(-1.21%) |
Sep 19, 2022 | 182.15 | 185.13 | 180.90 | 184.38 | 54,815 | +0.63(+0.35%) |
Sep 16, 2022 | 183.43 | 184.43 | 181.43 | 183.74 | 129,077 | +0.23(+0.13%) |
Sep 15, 2022 | 182.52 | 184.18 | 180.57 | 183.51 | 67,037 | +1.46(+0.80%) |
Sep 14, 2022 | 182.01 | 183.52 | 180.61 | 182.05 | 49,714 | -0.80(-0.44%) |
Sep 13, 2022 | 185.77 | 185.77 | 182.16 | 182.85 | 56,615 | -4.55(-2.43%) |
Sep 12, 2022 | 187.53 | 189.42 | 186.08 | 187.40 | 44,952 | +1.55(+0.83%) |
Sep 09, 2022 | 184.65 | 187.89 | 183.02 | 185.85 | 50,483 | +2.84(+1.55%) |
Sep 08, 2022 | 185.99 | 185.99 | 180.32 | 183.01 | 74,479 | -2.97(-1.60%) |
Sep 07, 2022 | 181.29 | 186.91 | 179.26 | 185.99 | 78,088 | +6.06(+3.37%) |
Sep 06, 2022 | 178.81 | 181.36 | 176.97 | 179.92 | 78,383 | +1.11(+0.62%) |
Sep 02, 2022 | 185.54 | 188.32 | 177.84 | 178.81 | 70,567 | -5.67(-3.07%) |
Sep 01, 2022 | 183.34 | 184.85 | 181.59 | 184.48 | 93,449 | +0.01(+0.01%) |
Aug 31, 2022 | 183.96 | 186.53 | 182.89 | 184.47 | 92,366 | -0.18(-0.10%) |
Aug 30, 2022 | 186.26 | 190.61 | 184.09 | 184.64 | 60,226 | -1.90(-1.02%) |
Aug 29, 2022 | 185.15 | 187.74 | 185.15 | 186.54 | 55,288 | +0.23(+0.13%) |
Aug 26, 2022 | 196.50 | 196.50 | 186.20 | 186.31 | 67,727 | -11.13(-5.64%) |
Aug 25, 2022 | 195.42 | 197.92 | 195.42 | 197.44 | 77,005 | +3.11(+1.60%) |
Aug 24, 2022 | 192.97 | 196.34 | 192.97 | 194.32 | 79,275 | +0.17(+0.09%) |
Aug 23, 2022 | 194.39 | 196.28 | 193.96 | 194.15 | 67,537 | -1.10(-0.56%) |
Aug 22, 2022 | 198.79 | 199.49 | 194.28 | 195.25 | 73,156 | -5.32(-2.65%) |
Aug 19, 2022 | 202.84 | 203.35 | 199.57 | 200.58 | 74,920 | -2.90(-1.42%) |
Aug 18, 2022 | 202.84 | 203.79 | 200.50 | 203.47 | 79,244 | +0.43(+0.21%) |
Aug 17, 2022 | 203.33 | 204.44 | 202.15 | 203.04 | 70,847 | -0.14(-0.07%) |
Aug 16, 2022 | 199.91 | 203.88 | 199.55 | 203.18 | 74,899 | +2.52(+1.25%) |
Aug 15, 2022 | 191.54 | 200.94 | 191.54 | 200.66 | 126,776 | +9.13(+4.77%) |
Aug 12, 2022 | 186.28 | 191.59 | 184.90 | 191.54 | 68,374 | +5.46(+2.93%) |
Aug 11, 2022 | 183.39 | 186.64 | 183.39 | 186.07 | 70,978 | +2.74(+1.49%) |
Aug 10, 2022 | 181.99 | 183.73 | 180.02 | 183.34 | 80,706 | +3.33(+1.85%) |
Aug 09, 2022 | 181.26 | 182.71 | 178.12 | 180.01 | 98,537 | -1.73(-0.95%) |
Aug 08, 2022 | 175.35 | 182.60 | 173.12 | 181.74 | 144,326 | +8.14(+4.69%) |
Aug 05, 2022 | 173.49 | 176.71 | 172.60 | 173.59 | 109,296 | -0.19(-0.11%) |
Aug 04, 2022 | 177.28 | 177.74 | 172.22 | 173.78 | 61,669 | -3.37(-1.90%) |
Aug 03, 2022 | 175.23 | 177.73 | 173.31 | 177.15 | 62,932 | +2.19(+1.25%) |
Aug 02, 2022 | 176.71 | 176.93 | 172.66 | 174.96 | 55,405 | -1.20(-0.68%) |
Aug 01, 2022 | 173.17 | 176.45 | 172.53 | 176.16 | 70,258 | +3.19(+1.84%) |
Jul 29, 2022 | 171.05 | 173.38 | 169.98 | 172.97 | 79,989 | +0.54(+0.31%) |
Jul 28, 2022 | 170.66 | 172.65 | 170.06 | 172.43 | 71,538 | +0.89(+0.52%) |
Jul 27, 2022 | 173.24 | 174.06 | 170.31 | 171.54 | 93,936 | -1.70(-0.98%) |
Jul 26, 2022 | 173.65 | 173.65 | 169.81 | 173.24 | 85,832 | -0.87(-0.50%) |
Jul 25, 2022 | 176.97 | 176.97 | 173.19 | 174.11 | 74,116 | -1.74(-0.99%) |
Jul 22, 2022 | 177.46 | 177.46 | 173.79 | 175.85 | 84,646 | -1.03(-0.58%) |
Jul 21, 2022 | 175.53 | 177.21 | 174.33 | 176.89 | 75,468 | +0.05(+0.03%) |
Jul 20, 2022 | 178.65 | 180.74 | 174.56 | 176.84 | 127,490 | -2.73(-1.52%) |
Jul 19, 2022 | 176.29 | 182.36 | 176.29 | 179.57 | 189,190 | +3.90(+2.22%) |
Jul 18, 2022 | 168.75 | 176.15 | 167.79 | 175.67 | 240,436 | +11.73(+7.16%) |
Jul 15, 2022 | 162.41 | 164.17 | 160.12 | 163.94 | 109,430 | +3.35(+2.09%) |
Jul 14, 2022 | 162.24 | 165.66 | 159.55 | 160.58 | 138,881 | -4.56(-2.76%) |
Jul 13, 2022 | 162.40 | 167.18 | 161.96 | 165.15 | 118,168 | +1.67(+1.02%) |
Jul 12, 2022 | 162.07 | 168.84 | 159.21 | 163.48 | 154,939 | +1.46(+0.90%) |
Jul 11, 2022 | 168.73 | 171.20 | 161.23 | 162.02 | 305,512 | -7.17(-4.24%) |
Jul 08, 2022 | 174.93 | 178.67 | 168.60 | 169.19 | 821,662 | -29.66(-14.91%) |
Jul 07, 2022 | 196.54 | 200.53 | 194.84 | 198.85 | 194,817 | +2.60(+1.33%) |
Jul 06, 2022 | 191.65 | 198.26 | 191.09 | 196.25 | 80,820 | +4.19(+2.18%) |
Jul 05, 2022 | 192.89 | 195.53 | 190.76 | 192.06 | 155,547 | -1.87(-0.97%) |